TTFB Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 202.50 | 202.50 | 200.00 | 200.50 | 167.62 | 17,676 |
| 2025-01-22 | 203.00 | 203.50 | 202.50 | 202.50 | 169.29 | 14,313 |
| 2025-01-21 | 203.00 | 203.00 | 202.50 | 202.50 | 169.29 | 3,303 |
| 2025-01-20 | 202.00 | 202.00 | 201.00 | 202.00 | 168.88 | 11,010 |
| 2025-01-17 | 203.00 | 203.50 | 203.00 | 203.50 | 170.13 | 14,313 |
| 2025-01-16 | 202.00 | 203.00 | 201.50 | 203.00 | 169.71 | 12,111 |
| 2025-01-15 | 203.00 | 203.00 | 201.50 | 201.50 | 168.46 | 3,303 |
| 2025-01-14 | 202.00 | 203.50 | 202.00 | 203.50 | 170.13 | 17,616 |
| 2025-01-13 | 201.50 | 201.50 | 199.00 | 200.00 | 167.20 | 45,143 |
| 2025-01-10 | 201.00 | 202.00 | 201.00 | 202.00 | 168.88 | 7,707 |
| 2025-01-09 | 201.00 | 202.00 | 200.50 | 201.50 | 168.46 | 7,707 |
| 2025-01-08 | 200.50 | 203.00 | 200.50 | 202.50 | 169.29 | 16,515 |
| 2025-01-07 | 201.50 | 202.00 | 200.50 | 200.50 | 167.62 | 13,212 |
| 2025-01-06 | 201.50 | 201.50 | 201.50 | 201.50 | 168.46 | 12,111 |
| 2025-01-03 | 203.50 | 203.50 | 202.00 | 202.00 | 168.88 | 20,919 |
| 2025-01-02 | 203.00 | 203.50 | 202.50 | 203.50 | 170.13 | 5,505 |
| 2024-12-31 | 202.00 | 205.50 | 202.00 | 205.00 | 171.38 | 12,111 |
| 2024-12-30 | 202.00 | 202.00 | 201.00 | 202.00 | 168.88 | 15,414 |
| 2024-12-27 | 201.50 | 201.50 | 201.50 | 201.50 | 168.46 | 2,202 |
| 2024-12-26 | 202.00 | 202.50 | 202.00 | 202.00 | 168.88 | 11,010 |
| 2024-12-25 | 203.00 | 204.00 | 202.50 | 202.50 | 169.29 | 15,414 |
| 2024-12-24 | 202.00 | 203.00 | 202.00 | 203.00 | 169.71 | 3,303 |
| 2024-12-23 | 202.50 | 203.00 | 202.50 | 203.00 | 169.71 | 5,505 |
| 2024-12-20 | 204.00 | 204.00 | 203.00 | 203.00 | 169.71 | 11,010 |
| 2024-12-19 | 202.00 | 203.00 | 202.00 | 202.50 | 169.29 | 11,010 |
| 2024-12-18 | 204.50 | 204.50 | 203.00 | 203.00 | 169.71 | 3,303 |
| 2024-12-17 | 202.50 | 204.50 | 202.50 | 204.00 | 170.55 | 26,425 |
| 2024-12-16 | 202.00 | 206.00 | 201.00 | 202.50 | 169.29 | 26,425 |
| 2024-12-13 | 201.50 | 202.50 | 201.00 | 201.00 | 168.04 | 8,808 |
| 2024-12-12 | 200.50 | 205.50 | 200.50 | 202.00 | 168.88 | 18,717 |
| 2024-12-11 | 200.00 | 201.00 | 200.00 | 200.50 | 167.62 | 11,010 |
| 2024-12-10 | 199.50 | 200.50 | 199.50 | 200.00 | 167.20 | 11,010 |
| 2024-12-09 | 200.50 | 200.50 | 200.50 | 200.50 | 167.62 | 3,303 |
| 2024-12-06 | 202.00 | 202.00 | 200.50 | 201.00 | 168.04 | 8,808 |
| 2024-12-05 | 201.00 | 202.00 | 201.00 | 201.00 | 168.04 | 18,717 |
| 2024-12-04 | 202.00 | 202.00 | 200.50 | 200.50 | 167.62 | 5,505 |
| 2024-12-03 | 199.50 | 202.00 | 199.50 | 200.50 | 167.62 | 14,313 |
| 2024-12-02 | 201.00 | 201.00 | 200.50 | 200.50 | 167.62 | 11,010 |
| 2024-11-29 | 199.00 | 200.00 | 199.00 | 199.50 | 166.79 | 5,505 |
| 2024-11-28 | 200.50 | 200.50 | 199.00 | 200.00 | 167.20 | 11,010 |
| 2024-11-27 | 201.00 | 202.00 | 201.00 | 201.00 | 168.04 | 4,404 |
| 2024-11-26 | 201.50 | 203.00 | 201.50 | 203.00 | 169.71 | 13,212 |
| 2024-11-25 | 200.00 | 201.50 | 200.00 | 201.50 | 168.46 | 4,404 |
| 2024-11-22 | 200.00 | 200.50 | 199.50 | 200.50 | 167.62 | 12,111 |
| 2024-11-21 | 199.00 | 200.00 | 199.00 | 200.00 | 167.20 | 17,616 |
| 2024-11-20 | 200.00 | 200.00 | 200.00 | 200.00 | 167.20 | 21,829 |
| 2024-11-19 | 201.00 | 201.50 | 200.50 | 201.00 | 168.04 | 15,414 |
| 2024-11-18 | 200.00 | 201.50 | 200.00 | 200.50 | 167.62 | 14,313 |
| 2024-11-15 | 202.00 | 203.00 | 201.00 | 201.50 | 168.46 | 41,839 |
| 2024-11-14 | 202.50 | 203.00 | 201.50 | 202.00 | 168.88 | 29,728 |
| 2024-11-13 | 202.00 | 203.00 | 202.00 | 203.00 | 169.71 | 6,606 |
| 2024-11-12 | 201.00 | 202.50 | 200.50 | 202.50 | 169.29 | 23,122 |
| 2024-11-11 | 202.50 | 203.50 | 202.00 | 202.00 | 168.88 | 15,414 |
| 2024-11-08 | 202.00 | 204.50 | 202.00 | 202.00 | 168.88 | 35,233 |
| 2024-11-07 | 202.50 | 203.00 | 202.00 | 202.00 | 168.88 | 6,606 |
| 2024-11-06 | 203.50 | 203.50 | 202.50 | 202.50 | 169.29 | 5,505 |
| 2024-11-05 | 203.00 | 203.50 | 203.00 | 203.50 | 170.13 | 3,303 |
| 2024-11-04 | 202.50 | 203.00 | 202.00 | 203.00 | 169.71 | 9,909 |
| 2024-11-01 | 203.50 | 203.50 | 202.50 | 202.50 | 169.29 | 11,010 |
| 2024-10-30 | 202.00 | 203.50 | 202.00 | 203.00 | 169.71 | 13,212 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 6.9300 TWD |
| 2025-07-29 | 8.0841 TWD |
| 2024-07-16 | 11.0000 TWD |
| 2023-08-14 | 4.0250 TWD |
| 2022-08-18 | 5.2600 TWD |
| 2021-10-25 | 14.4998 TWD |
| 2020-07-30 | 10.0000 TWD |
| 2019-07-04 | 13.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.